Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 60.33 | 61.33 | 60.28 | 60.82 | 60.82 | +0.67 (+1.11%) | 1,076,141 |
17 May 2024 | USD | 60.85 | 60.95 | 59.73 | 60.15 | 60.15 | -0.63 (-1.04%) | 1,093,177 |
16 May 2024 | USD | 62.14 | 62.15 | 60.45 | 60.78 | 60.78 | -1.25 (-2.02%) | 1,441,646 |
15 May 2024 | USD | 60.2 | 62.09 | 60.18 | 62.03 | 62.03 | +2.37 (+3.97%) | 1,635,815 |
14 May 2024 | USD | 59.05 | 59.93 | 58.21 | 59.66 | 59.66 | +0.41 (+0.69%) | 1,381,136 |
13 May 2024 | USD | 60.06 | 60.41 | 58.925 | 59.25 | 59.25 | -0.76 (-1.27%) | 2,080,080 |
10 May 2024 | USD | 59.93 | 60.07 | 59.225 | 60.01 | 60.01 | +0.5 (+0.84%) | 1,011,773 |
9 May 2024 | USD | 59.48 | 59.74 | 58.94 | 59.51 | 59.51 | -0.11 (-0.18%) | 1,402,771 |
8 May 2024 | USD | 59.32 | 59.96 | 59.085 | 59.62 | 59.62 | -0.01 (-0.02%) | 1,049,655 |
7 May 2024 | USD | 59.19 | 59.75 | 59 | 59.63 | 59.63 | +0.12 (+0.20%) | 1,296,433 |
6 May 2024 | USD | 59 | 59.79 | 58.88 | 59.51 | 59.51 | +0.99 (+1.69%) | 1,300,615 |
3 May 2024 | USD | 58.75 | 59.18 | 58.28 | 58.52 | 58.52 | +0.65 (+1.12%) | 929,310 |
2 May 2024 | USD | 57.45 | 58.51 | 56.52 | 57.87 | 57.87 | +0.83 (+1.46%) | 1,289,094 |
1 May 2024 | USD | 56.47 | 58.11 | 56.0007 | 57.04 | 57.04 | +0.57 (+1.01%) | 1,561,853 |
30 Apr 2024 | USD | 57.27 | 57.545 | 56.46 | 56.47 | 56.47 | -0.93 (-1.62%) | 1,437,680 |
29 Apr 2024 | USD | 57.51 | 57.83 | 56.92 | 57.4 | 57.4 | +0.08 (+0.14%) | 969,792 |
26 Apr 2024 | USD | 56.96 | 57.56 | 56.76 | 57.32 | 57.32 | +0.57 (+1.00%) | 997,116 |
25 Apr 2024 | USD | 55.57 | 57.02 | 54.78 | 56.75 | 56.75 | +0.59 (+1.05%) | 1,330,728 |
24 Apr 2024 | USD | 56.46 | 57.46 | 55.46 | 56.16 | 56.16 | +0.19 (+0.34%) | 1,145,747 |
23 Apr 2024 | USD | 55.2 | 55.99 | 54.66 | 55.97 | 55.97 | +1.36 (+2.49%) | 1,089,707 |
22 Apr 2024 | USD | 54.68 | 54.92 | 53.32 | 54.61 | 54.61 | +0.44 (+0.81%) | 1,668,293 |
19 Apr 2024 | USD | 54.7 | 55.1 | 53.535 | 54.17 | 54.17 | -0.42 (-0.77%) | 1,497,742 |
18 Apr 2024 | USD | 55.08 | 55.66 | 54.3 | 54.59 | 54.59 | -0.18 (-0.33%) | 1,322,087 |
17 Apr 2024 | USD | 55.64 | 55.94 | 54.22 | 54.77 | 54.77 | -0.69 (-1.24%) | 1,535,915 |
16 Apr 2024 | USD | 54.99 | 55.83 | 54.63 | 55.46 | 55.46 | +0.3 (+0.54%) | 1,906,411 |
15 Apr 2024 | USD | 57.21 | 57.36 | 54.9003 | 55.16 | 55.16 | -1.18 (-2.09%) | 1,620,401 |
12 Apr 2024 | USD | 56.96 | 57.08 | 56.14 | 56.34 | 56.34 | -0.84 (-1.47%) | 1,176,505 |
11 Apr 2024 | USD | 56.83 | 57.36 | 56.49 | 57.18 | 57.18 | -0.11 (-0.19%) | 1,078,968 |
10 Apr 2024 | USD | 56.5 | 57.93 | 56.13 | 57.29 | 57.29 | +0.07 (+0.12%) | 1,882,236 |
9 Apr 2024 | USD | 58.67 | 58.79 | 56.21 | 57.22 | 57.22 | -1.4 (-2.39%) | 2,871,055 |